|
 VAA - Vista Alegre Atlantis SGPS (Fusão) - [Ticker: VAF.LS] |     | | Last Trade | 1.40 | Last Trade Time | 2018-12-05 - 00:00:00 | | Variation | --0.12 (+0.92%) | Open | 1.29 | | High | 1.40 | Low | 1.29 | | Volume | 5,100 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 1.52 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | VAF.LS quotes from 2000-01-01 to 2024-05-09 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-04-27 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-04-28 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-04-29 | 50,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-04-30 | 11,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2015-05-04 | 14,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-05-05 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-05-06 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-05-07 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-05-08 | 250 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-05-11 | 8,125 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-05-12 | 2,994 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-05-13 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-05-14 | 2,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2015-05-15 | 10,300 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2015-05-18 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2015-05-19 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2015-05-20 | 3,570 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-05-21 | 112,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2015-05-22 | 200 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-05-25 | 11,389 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-05-26 | 10,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-05-27 | 13,491 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2015-05-28 | 36,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-05-29 | 10,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-06-01 | 7,388 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-06-02 | 5,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-06-03 | 10,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-06-04 | 10,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-06-05 | 10,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-06-08 | 10,291 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2015-06-09 | 10,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-06-10 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-06-11 | 1,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-06-12 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-06-15 | 10,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-06-16 | 10,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-06-17 | 20,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-06-18 | 10,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-06-19 | 13,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2015-06-22 | 13,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-06-23 | 10,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-06-24 | 26,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-06-25 | 10,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-06-26 | 10,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-06-29 | 10,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-06-30 | 5,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-07-01 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-07-02 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-07-03 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-07-06 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-07-07 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-07-08 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-07-09 | 454 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-07-10 | 19,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-07-13 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-07-14 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-07-15 | 10 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-07-16 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-07-17 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-07-20 | 19,400 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2015-07-21 | 19,750 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-07-22 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-07-23 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-07-24 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-07-27 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-07-28 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-07-29 | 1,430 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-07-30 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-07-31 | 5,114 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-08-03 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-08-04 | 100 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-08-05 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-08-06 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-08-07 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-08-10 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-08-11 | 1,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-08-12 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-08-13 | 31,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-08-14 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-08-17 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-08-18 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-08-19 | 10,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-08-20 | 300 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-08-21 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-08-24 | 34,024 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-08-25 | 13,810 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-08-26 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-08-27 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-08-28 | 1,500 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2015-08-31 | 20,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-09-01 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-09-02 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-09-03 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-09-04 | 7,110 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2015-09-07 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2015-09-08 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2015-09-09 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2015-09-10 | 6,260 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-09-11 | 5,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-09-14 | 4,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2015-09-15 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2015-09-16 | 5,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-09-17 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-09-18 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-09-21 | 1,592 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-09-22 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-09-23 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-09-24 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-09-25 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-09-28 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-09-29 | 3,493 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2015-09-30 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2015-10-01 | 3,184 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2015-10-02 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2015-10-05 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2015-10-06 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2015-10-07 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2015-10-08 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2015-10-09 | 11,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-10-12 | 29,385 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-10-13 | 9,557 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
